|
 MOTA-ENGIL SGPS - [Ticker: EGL.LS] |     | | Last Trade | 3.60 | Last Trade Time | 2017-11-01 - 20:35:00 | | Variation | +0.15 (+4.35%) | Open | 3.48 | | High | 3.60 | Low | 3.47 | | Volume | 1,027,782 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 1.69 x 3,300,000 - 1.72 x 110,600 | | Former Close | 3.45 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | EGL.LS quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2001-02-27 | 0 | 1.44 | 1.44 | 1.44 | 1.44 | 00:00:00 | | 2001-02-28 | 7 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2001-03-01 | 30 | 1.45 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2001-03-02 | 1 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2001-03-05 | 28 | 1.45 | 1.45 | 1.42 | 1.45 | 00:00:00 | | 2001-03-06 | 274 | 1.45 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2001-03-07 | 59 | 1.45 | 1.45 | 1.45 | 1.45 | 00:00:00 | | 2001-03-08 | 4 | 1.45 | 1.45 | 1.44 | 1.45 | 00:00:00 | | 2001-03-09 | 13 | 1.43 | 1.45 | 1.42 | 1.42 | 00:00:00 | | 2001-03-12 | 15 | 1.44 | 1.44 | 1.42 | 1.44 | 00:00:00 | | 2001-03-13 | 28 | 1.45 | 1.45 | 1.41 | 1.45 | 00:00:00 | | 2001-03-14 | 48 | 1.45 | 1.45 | 1.42 | 1.44 | 00:00:00 | | 2001-03-15 | 15 | 1.44 | 1.44 | 1.40 | 1.40 | 00:00:00 | | 2001-03-16 | 6 | 1.44 | 1.44 | 1.37 | 1.37 | 00:00:00 | | 2001-03-19 | 18 | 1.38 | 1.38 | 1.35 | 1.38 | 00:00:00 | | 2001-03-20 | 8 | 1.38 | 1.38 | 1.35 | 1.35 | 00:00:00 | | 2001-03-21 | 3,753 | 1.38 | 1.38 | 1.30 | 1.30 | 00:00:00 | | 2001-03-22 | 2,011 | 1.30 | 1.30 | 1.28 | 1.28 | 00:00:00 | | 2001-03-23 | 32 | 1.29 | 1.29 | 1.26 | 1.29 | 00:00:00 | | 2001-03-26 | 9 | 1.34 | 1.34 | 1.29 | 1.34 | 00:00:00 | | 2001-03-27 | 2 | 1.34 | 1.34 | 1.30 | 1.30 | 00:00:00 | | 2001-03-28 | 0 | 1.30 | 1.30 | 1.30 | 1.30 | 00:00:00 | | 2001-03-29 | 108 | 1.30 | 1.30 | 1.20 | 1.30 | 00:00:00 | | 2001-03-30 | 104 | 1.29 | 1.30 | 1.22 | 1.29 | 00:00:00 | | 2001-04-02 | 7 | 1.30 | 1.30 | 1.29 | 1.30 | 00:00:00 | | 2001-04-03 | 306 | 1.28 | 1.28 | 1.15 | 1.28 | 00:00:00 | | 2001-04-04 | 16 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2001-04-05 | 291 | 1.28 | 1.28 | 1.27 | 1.28 | 00:00:00 | | 2001-04-06 | 376 | 1.28 | 1.28 | 1.23 | 1.28 | 00:00:00 | | 2001-04-09 | 3 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2001-04-10 | 12 | 1.27 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2001-04-11 | 18 | 1.28 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2001-04-12 | 12 | 1.28 | 1.28 | 1.25 | 1.28 | 00:00:00 | | 2001-04-13 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2001-04-16 | 0 | 1.28 | 1.28 | 1.28 | 1.28 | 00:00:00 | | 2001-04-17 | 635 | 1.28 | 1.28 | 1.22 | 1.28 | 00:00:00 | | 2001-04-18 | 91 | 1.25 | 1.27 | 1.24 | 1.25 | 00:00:00 | | 2001-04-19 | 173 | 1.25 | 1.27 | 1.23 | 1.27 | 00:00:00 | | 2001-04-20 | 812 | 1.26 | 1.27 | 1.25 | 1.27 | 00:00:00 | | 2001-04-23 | 1 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2001-04-24 | 402 | 1.27 | 1.27 | 1.18 | 1.27 | 00:00:00 | | 2001-04-25 | 0 | 1.27 | 1.27 | 1.27 | 1.27 | 00:00:00 | | 2001-04-26 | 577 | 1.27 | 1.27 | 1.20 | 1.25 | 00:00:00 | | 2001-04-27 | 6,057 | 1.25 | 1.25 | 1.20 | 1.22 | 00:00:00 | | 2001-04-30 | 56 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2001-05-01 | 0 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2001-05-02 | 3 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2001-05-03 | 4 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2001-05-04 | 120 | 1.21 | 1.23 | 1.12 | 1.23 | 00:00:00 | | 2001-05-07 | 3,135 | 1.22 | 1.23 | 1.20 | 1.23 | 00:00:00 | | 2001-05-08 | 2 | 1.22 | 1.23 | 1.22 | 1.23 | 00:00:00 | | 2001-05-09 | 1 | 1.23 | 1.23 | 1.23 | 1.23 | 00:00:00 | | 2001-05-10 | 61 | 1.23 | 1.23 | 1.17 | 1.20 | 00:00:00 | | 2001-05-11 | 7 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2001-05-14 | 14 | 1.20 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2001-05-15 | 4 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2001-05-16 | 1 | 1.20 | 1.20 | 1.20 | 1.20 | 00:00:00 | | 2001-05-17 | 196 | 1.20 | 1.20 | 1.15 | 1.20 | 00:00:00 | | 2001-05-18 | 0 | 1.17 | 1.17 | 1.16 | 1.16 | 00:00:00 | | 2001-05-21 | 900 | 1.18 | 1.20 | 1.17 | 1.20 | 00:00:00 | | 2001-05-22 | 2,394 | 1.20 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2001-05-23 | 909 | 1.17 | 1.18 | 1.13 | 1.17 | 00:00:00 | | 2001-05-24 | 546 | 1.17 | 1.17 | 1.12 | 1.17 | 00:00:00 | | 2001-05-25 | 230 | 1.16 | 1.16 | 1.13 | 1.15 | 00:00:00 | | 2001-05-28 | 365 | 1.14 | 1.14 | 1.12 | 1.13 | 00:00:00 | | 2001-05-29 | 2,612 | 1.11 | 1.13 | 1.06 | 1.06 | 00:00:00 | | 2001-05-30 | 541 | 1.06 | 1.07 | 1.00 | 1.07 | 00:00:00 | | 2001-05-31 | 96 | 1.06 | 1.07 | 1.03 | 1.03 | 00:00:00 | | 2001-06-01 | 641 | 1.05 | 1.08 | 1.02 | 1.07 | 00:00:00 | | 2001-06-04 | 510 | 1.06 | 1.06 | 1.01 | 1.01 | 00:00:00 | | 2001-06-05 | 48 | 1.03 | 1.03 | 1.02 | 1.03 | 00:00:00 | | 2001-06-06 | 748 | 1.03 | 1.04 | 0.99 | 1.04 | 00:00:00 | | 2001-06-07 | 25 | 1.05 | 1.05 | 1.02 | 1.04 | 00:00:00 | | 2001-06-08 | 501 | 1.04 | 1.04 | 1.00 | 1.03 | 00:00:00 | | 2001-06-11 | 402 | 1.00 | 1.01 | 0.98 | 1.00 | 00:00:00 | | 2001-06-12 | 189 | 1.02 | 1.02 | 0.95 | 0.98 | 00:00:00 | | 2001-06-13 | 582 | 0.98 | 1.00 | 0.97 | 1.00 | 00:00:00 | | 2001-06-14 | 0 | 1.00 | 1.00 | 1.00 | 1.00 | 00:00:00 | | 2001-06-15 | 85 | 1.00 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2001-06-18 | 22 | 1.01 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2001-06-19 | 29 | 1.01 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2001-06-20 | 41 | 0.97 | 0.99 | 0.97 | 0.99 | 00:00:00 | | 2001-06-21 | 27 | 1.01 | 1.01 | 0.99 | 0.99 | 00:00:00 | | 2001-06-22 | 17 | 0.96 | 1.00 | 0.96 | 1.00 | 00:00:00 | | 2001-06-25 | 2 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2001-06-26 | 157 | 0.95 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2001-06-27 | 428 | 0.98 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2001-06-28 | 987 | 0.95 | 0.97 | 0.94 | 0.95 | 00:00:00 | | 2001-06-29 | 6,768 | 0.95 | 0.96 | 0.92 | 0.96 | 00:00:00 | | 2001-07-02 | 9 | 0.97 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2001-07-03 | 9 | 0.97 | 0.97 | 0.97 | 0.97 | 00:00:00 | | 2001-07-04 | 101 | 0.95 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2001-07-05 | 46 | 0.96 | 0.96 | 0.95 | 0.96 | 00:00:00 | | 2001-07-06 | 13 | 0.96 | 0.96 | 0.96 | 0.96 | 00:00:00 | | 2001-07-09 | 4,513 | 0.95 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2001-07-10 | 199 | 0.95 | 0.95 | 0.92 | 0.95 | 00:00:00 | | 2001-07-11 | 4,078 | 0.95 | 0.95 | 0.94 | 0.94 | 00:00:00 | | 2001-07-12 | 80 | 0.94 | 0.97 | 0.94 | 0.97 | 00:00:00 | | 2001-07-13 | 181 | 0.97 | 0.99 | 0.95 | 0.97 | 00:00:00 | | 2001-07-16 | 68 | 0.99 | 0.99 | 0.97 | 0.97 | 00:00:00 | | 2001-07-17 | 148 | 0.99 | 1.00 | 0.98 | 1.00 | 00:00:00 | | 2001-07-18 | 1,547 | 1.02 | 1.02 | 0.98 | 1.02 | 00:00:00 | | 2001-07-19 | 3 | 1.02 | 1.02 | 1.02 | 1.02 | 00:00:00 | | 2001-07-20 | 229 | 1.01 | 1.01 | 0.99 | 1.01 | 00:00:00 | | 2001-07-23 | 63 | 1.01 | 1.01 | 0.98 | 1.01 | 00:00:00 | | 2001-07-24 | 129 | 1.00 | 1.03 | 0.99 | 1.03 | 00:00:00 | | 2001-07-25 | 22 | 1.02 | 1.05 | 1.02 | 1.05 | 00:00:00 | | 2001-07-26 | 108 | 1.05 | 1.07 | 1.04 | 1.07 | 00:00:00 | | 2001-07-27 | 1,270 | 1.07 | 1.23 | 1.07 | 1.20 | 00:00:00 | | 2001-07-30 | 453 | 1.24 | 1.24 | 1.14 | 1.19 | 00:00:00 | | 2001-07-31 | 235 | 1.19 | 1.20 | 1.16 | 1.19 | 00:00:00 | | 2001-08-01 | 143 | 1.21 | 1.21 | 1.18 | 1.19 | 00:00:00 | | 2001-08-02 | 1,268 | 1.19 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2001-08-03 | 95 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2001-08-06 | 32 | 1.20 | 1.20 | 1.18 | 1.18 | 00:00:00 | | 2001-08-07 | 98 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2001-08-08 | 81 | 1.19 | 1.20 | 1.18 | 1.20 | 00:00:00 | | 2001-08-09 | 168 | 1.20 | 1.20 | 1.17 | 1.19 | 00:00:00 | | 2001-08-10 | 217 | 1.20 | 1.21 | 1.18 | 1.21 | 00:00:00 | | 2001-08-13 | 534 | 1.20 | 1.23 | 1.18 | 1.18 | 00:00:00 | | 2001-08-14 | 94 | 1.20 | 1.21 | 1.19 | 1.20 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
